Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 20.21 | 20.99 | 20.20 | 20.90 | 20.90 | 929,918 |
08 May 2024 | 19.87 | 20.10 | 19.71 | 19.91 | 19.91 | 801,900 |
07 May 2024 | 19.50 | 20.04 | 19.41 | 19.91 | 19.91 | 2,190,300 |
06 May 2024 | 19.50 | 19.70 | 19.17 | 19.59 | 19.59 | 900,800 |
03 May 2024 | 19.89 | 20.01 | 19.41 | 19.50 | 19.50 | 1,511,800 |
02 May 2024 | 19.20 | 20.07 | 18.81 | 19.88 | 19.88 | 1,272,200 |
01 May 2024 | 18.37 | 18.82 | 18.25 | 18.57 | 18.57 | 593,300 |
30 Apr 2024 | 18.38 | 18.59 | 18.15 | 18.29 | 18.29 | 1,127,700 |
29 Apr 2024 | 18.52 | 18.91 | 18.36 | 18.56 | 18.56 | 1,336,100 |
26 Apr 2024 | 19.21 | 19.59 | 18.48 | 18.52 | 18.52 | 1,469,900 |
25 Apr 2024 | 18.62 | 18.92 | 18.24 | 18.87 | 18.87 | 1,454,900 |
24 Apr 2024 | 18.73 | 19.11 | 18.51 | 18.73 | 18.73 | 1,104,500 |
23 Apr 2024 | 18.40 | 18.83 | 18.29 | 18.51 | 18.51 | 1,021,500 |
22 Apr 2024 | 18.15 | 18.45 | 17.95 | 18.29 | 18.29 | 1,061,400 |
19 Apr 2024 | 17.99 | 18.18 | 17.96 | 18.02 | 18.02 | 959,400 |
18 Apr 2024 | 18.09 | 18.43 | 17.99 | 18.02 | 18.02 | 989,900 |
17 Apr 2024 | 18.05 | 18.18 | 17.83 | 17.84 | 17.84 | 1,137,000 |
16 Apr 2024 | 18.25 | 18.25 | 17.76 | 17.88 | 17.88 | 822,300 |
15 Apr 2024 | 18.92 | 19.12 | 18.27 | 18.35 | 18.35 | 1,312,300 |
12 Apr 2024 | 19.25 | 19.40 | 18.51 | 18.54 | 18.54 | 992,100 |
12 Apr 2024 | 0.58 Dividend | |||||
11 Apr 2024 | 20.20 | 20.61 | 19.94 | 20.00 | 19.42 | 793,500 |
10 Apr 2024 | 19.97 | 20.44 | 19.76 | 19.90 | 19.32 | 689,100 |
09 Apr 2024 | 19.73 | 20.15 | 19.73 | 19.99 | 19.41 | 755,000 |
08 Apr 2024 | 19.28 | 19.78 | 19.27 | 19.60 | 19.03 | 713,900 |
05 Apr 2024 | 18.85 | 19.47 | 18.78 | 19.28 | 18.72 | 1,233,300 |
04 Apr 2024 | 19.89 | 19.94 | 18.91 | 19.02 | 18.47 | 942,700 |
03 Apr 2024 | 19.60 | 19.84 | 19.42 | 19.76 | 19.19 | 1,270,400 |
02 Apr 2024 | 18.83 | 19.66 | 18.67 | 19.62 | 19.05 | 1,165,600 |
01 Apr 2024 | 18.60 | 19.00 | 18.58 | 18.68 | 18.14 | 909,000 |
28 Mar 2024 | 18.10 | 18.71 | 18.10 | 18.43 | 17.90 | 1,010,400 |
27 Mar 2024 | 18.25 | 18.54 | 18.19 | 18.20 | 17.67 | 672,500 |
26 Mar 2024 | 18.24 | 18.75 | 18.20 | 18.51 | 17.97 | 731,600 |
25 Mar 2024 | 18.54 | 19.08 | 18.25 | 18.41 | 17.88 | 1,036,300 |
22 Mar 2024 | 19.35 | 19.39 | 18.74 | 18.96 | 18.41 | 1,288,100 |
21 Mar 2024 | 19.95 | 20.25 | 19.27 | 19.60 | 19.03 | 1,721,200 |
20 Mar 2024 | 18.71 | 19.90 | 18.68 | 19.90 | 19.32 | 2,465,800 |
19 Mar 2024 | 18.35 | 18.56 | 18.18 | 18.47 | 17.93 | 1,266,600 |
18 Mar 2024 | 18.40 | 18.51 | 18.05 | 18.47 | 17.93 | 1,719,500 |
15 Mar 2024 | 18.90 | 18.93 | 18.24 | 18.31 | 17.78 | 2,565,600 |
14 Mar 2024 | 17.96 | 18.68 | 17.53 | 18.60 | 18.06 | 4,068,900 |
13 Mar 2024 | 16.50 | 19.08 | 16.47 | 18.36 | 17.83 | 4,540,100 |
12 Mar 2024 | 15.62 | 16.63 | 15.50 | 16.30 | 15.83 | 1,795,700 |
11 Mar 2024 | 15.65 | 15.98 | 15.19 | 15.20 | 14.76 | 1,268,800 |
08 Mar 2024 | 15.37 | 15.65 | 15.16 | 15.43 | 14.98 | 1,069,200 |
07 Mar 2024 | 15.40 | 15.62 | 15.14 | 15.19 | 14.75 | 1,351,600 |
06 Mar 2024 | 15.66 | 16.08 | 15.45 | 15.49 | 15.04 | 1,752,500 |
05 Mar 2024 | 15.28 | 15.50 | 15.06 | 15.25 | 14.81 | 1,591,400 |
04 Mar 2024 | 15.99 | 16.06 | 15.28 | 15.34 | 14.90 | 667,600 |
01 Mar 2024 | 15.62 | 16.16 | 15.62 | 15.90 | 15.44 | 570,500 |
29 Feb 2024 | 15.70 | 15.97 | 15.45 | 15.45 | 15.00 | 1,439,300 |
28 Feb 2024 | 15.44 | 15.66 | 15.42 | 15.50 | 15.05 | 301,100 |
27 Feb 2024 | 15.69 | 15.94 | 15.46 | 15.77 | 15.31 | 463,000 |
26 Feb 2024 | 15.70 | 15.82 | 15.20 | 15.38 | 14.93 | 551,800 |
23 Feb 2024 | 15.54 | 15.91 | 15.44 | 15.75 | 15.29 | 490,700 |
22 Feb 2024 | 15.50 | 15.79 | 15.43 | 15.47 | 15.02 | 3,688,000 |
21 Feb 2024 | 15.21 | 15.80 | 15.21 | 15.40 | 14.95 | 752,500 |
20 Feb 2024 | 15.20 | 15.33 | 14.88 | 15.21 | 14.77 | 1,014,500 |
16 Feb 2024 | 15.30 | 15.45 | 15.20 | 15.21 | 14.77 | 746,000 |
15 Feb 2024 | 15.31 | 15.55 | 15.20 | 15.22 | 14.78 | 592,700 |
14 Feb 2024 | 15.31 | 15.41 | 14.98 | 15.31 | 14.87 | 1,025,600 |
13 Feb 2024 | 14.72 | 15.37 | 14.72 | 15.04 | 14.60 | 859,300 |
12 Feb 2024 | 14.29 | 15.00 | 14.29 | 14.85 | 14.42 | 398,800 |
09 Feb 2024 | 14.22 | 14.47 | 13.81 | 14.24 | 13.83 | 725,100 |
08 Feb 2024 | 14.41 | 14.45 | 14.09 | 14.12 | 13.71 | 938,300 |
07 Feb 2024 | 14.67 | 14.81 | 14.45 | 14.52 | 14.10 | 1,128,600 |
06 Feb 2024 | 14.46 | 15.00 | 14.39 | 14.94 | 14.51 | 839,400 |
05 Feb 2024 | 13.92 | 14.10 | 13.71 | 13.78 | 13.38 | 417,500 |
02 Feb 2024 | 14.05 | 14.09 | 13.83 | 13.87 | 13.47 | 739,000 |
01 Feb 2024 | 14.50 | 14.68 | 14.24 | 14.36 | 13.94 | 517,900 |
31 Jan 2024 | 13.95 | 14.76 | 13.95 | 14.35 | 13.93 | 939,000 |
30 Jan 2024 | 13.85 | 14.23 | 13.85 | 14.00 | 13.59 | 937,000 |
29 Jan 2024 | 14.68 | 14.73 | 14.02 | 14.14 | 13.73 | 1,142,900 |
26 Jan 2024 | 14.61 | 14.90 | 14.51 | 14.66 | 14.23 | 965,800 |
25 Jan 2024 | 15.23 | 15.27 | 14.77 | 14.84 | 14.41 | 734,100 |
24 Jan 2024 | 15.00 | 15.26 | 14.90 | 15.09 | 14.65 | 1,103,700 |
23 Jan 2024 | 14.25 | 14.79 | 14.25 | 14.67 | 14.24 | 1,657,800 |
22 Jan 2024 | 14.10 | 14.43 | 13.80 | 13.87 | 13.47 | 1,754,300 |
19 Jan 2024 | 14.50 | 14.60 | 14.39 | 14.46 | 14.04 | 1,236,700 |
18 Jan 2024 | 14.50 | 14.57 | 14.35 | 14.50 | 14.08 | 1,341,600 |
17 Jan 2024 | 14.00 | 14.50 | 13.91 | 14.47 | 14.05 | 717,200 |
16 Jan 2024 | 15.02 | 15.06 | 14.25 | 14.43 | 14.01 | 772,600 |
12 Jan 2024 | 15.16 | 15.81 | 15.16 | 15.24 | 14.80 | 609,700 |
11 Jan 2024 | 14.94 | 15.34 | 14.67 | 15.22 | 14.78 | 359,200 |
10 Jan 2024 | 15.00 | 15.11 | 14.63 | 14.64 | 14.22 | 413,600 |
09 Jan 2024 | 14.71 | 15.05 | 14.70 | 15.00 | 14.57 | 634,000 |
08 Jan 2024 | 15.00 | 15.10 | 14.64 | 14.99 | 14.56 | 581,400 |
05 Jan 2024 | 15.19 | 15.29 | 15.09 | 15.24 | 14.80 | 337,600 |
04 Jan 2024 | 15.38 | 15.38 | 15.09 | 15.22 | 14.78 | 485,800 |
03 Jan 2024 | 15.12 | 15.48 | 15.08 | 15.46 | 15.01 | 370,700 |
02 Jan 2024 | 15.49 | 15.52 | 15.00 | 15.11 | 14.67 | 443,400 |
29 Dec 2023 | 15.77 | 16.02 | 15.60 | 15.82 | 15.36 | 580,300 |
28 Dec 2023 | 15.38 | 16.02 | 15.30 | 15.73 | 15.27 | 873,600 |
27 Dec 2023 | 14.90 | 15.18 | 14.81 | 15.12 | 14.68 | 460,300 |
26 Dec 2023 | 15.04 | 15.25 | 14.59 | 14.85 | 14.42 | 338,300 |
22 Dec 2023 | 14.57 | 15.18 | 14.42 | 15.00 | 14.57 | 558,400 |
21 Dec 2023 | 14.44 | 14.85 | 14.33 | 14.85 | 14.42 | 660,400 |
20 Dec 2023 | 14.35 | 14.49 | 13.99 | 14.00 | 13.59 | 741,400 |
19 Dec 2023 | 14.38 | 14.74 | 14.22 | 14.57 | 14.15 | 694,800 |
18 Dec 2023 | 15.04 | 15.04 | 14.40 | 14.41 | 13.99 | 474,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |